Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Preferred Income Fund
(NY:
PFD
)
10.30
+0.06 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
9.955
9.955
9.848
9.869
40,572
-0.05(-0.51%)
Mar 28, 2019
9.862
9.922
9.797
9.919
41,506
+0.07(+0.73%)
Mar 27, 2019
9.862
9.862
9.819
9.848
26,154
+0.01(+0.15%)
Mar 26, 2019
9.848
9.848
9.798
9.833
30,852
+0.02(+0.22%)
Mar 25, 2019
9.805
9.840
9.797
9.812
26,963
+0.01(+0.15%)
Mar 22, 2019
9.805
9.805
9.755
9.797
13,384
+0.04(+0.44%)
Mar 21, 2019
9.618
9.790
9.618
9.754
16,602
+0.01(+0.11%)
Mar 20, 2019
9.701
9.744
9.570
9.744
55,742
+0.19(+1.99%)
Mar 19, 2019
9.729
9.729
9.540
9.553
38,463
-0.05(-0.50%)
Mar 18, 2019
9.487
9.601
9.487
9.601
35,250
+0.06(+0.67%)
Mar 15, 2019
9.544
9.544
9.466
9.537
29,300
+0.05(+0.53%)
Mar 14, 2019
9.523
9.523
9.466
9.487
17,079
+0.00(+0.00%)
Mar 13, 2019
9.722
9.722
9.487
9.487
31,589
+0.01(+0.15%)
Mar 12, 2019
9.630
9.630
9.473
9.473
19,610
-0.00(-0.03%)
Mar 11, 2019
9.473
9.523
9.451
9.475
19,687
-0.03(-0.27%)
Mar 08, 2019
9.544
9.544
9.473
9.501
25,234
-0.02(-0.22%)
Mar 07, 2019
9.651
9.651
9.520
9.523
17,888
-0.05(-0.52%)
Mar 06, 2019
9.487
9.615
9.450
9.573
41,418
+0.09(+0.98%)
Mar 05, 2019
9.580
9.580
9.473
9.480
15,719
-0.04(-0.45%)
Mar 04, 2019
9.587
9.587
9.473
9.523
13,567
-0.05(-0.52%)
Mar 01, 2019
9.551
9.573
9.451
9.573
22,851
+0.07(+0.79%)
Feb 28, 2019
9.437
9.515
9.387
9.498
29,645
+0.07(+0.72%)
Feb 27, 2019
9.330
9.437
9.316
9.430
31,278
+0.12(+1.30%)
Feb 26, 2019
9.359
9.359
9.223
9.309
50,766
+0.04(+0.38%)
Feb 25, 2019
9.408
9.408
9.252
9.273
52,345
-0.08(-0.84%)
Feb 22, 2019
9.473
9.473
9.351
9.351
28,319
-0.06(-0.61%)
Feb 21, 2019
9.487
9.487
9.401
9.408
23,545
-0.01(-0.08%)
Feb 20, 2019
9.551
9.551
9.416
9.416
22,735
-0.15(-1.53%)
Feb 19, 2019
9.406
9.562
9.390
9.562
56,178
+0.20(+2.12%)
Feb 15, 2019
9.427
9.427
9.314
9.363
24,530
+0.01(+0.08%)
Feb 14, 2019
9.335
9.377
9.306
9.356
36,374
+0.04(+0.38%)
Feb 13, 2019
9.342
9.349
9.228
9.321
29,061
+0.05(+0.50%)
Feb 12, 2019
9.314
9.314
9.264
9.275
24,647
+0.00(+0.04%)
Feb 11, 2019
9.193
9.292
9.190
9.271
35,276
+0.09(+0.93%)
Feb 08, 2019
9.207
9.207
9.165
9.186
19,877
-0.02(-0.23%)
Feb 07, 2019
9.214
9.214
9.151
9.207
16,388
-0.00(-0.02%)
Feb 06, 2019
9.285
9.285
9.187
9.209
15,953
+0.00(+0.02%)
Feb 05, 2019
9.228
9.278
9.193
9.207
17,643
-0.00(-0.04%)
Feb 04, 2019
9.243
9.314
9.207
9.211
59,562
-0.03(-0.35%)
Feb 01, 2019
9.342
9.342
9.186
9.243
29,887
-0.07(-0.76%)
Jan 31, 2019
9.214
9.314
9.167
9.314
43,144
+0.18(+1.94%)
Jan 30, 2019
9.214
9.248
9.127
9.136
38,915
-0.09(-0.92%)
Jan 29, 2019
9.363
9.363
9.221
9.221
44,245
-0.14(-1.52%)
Jan 28, 2019
9.349
9.363
9.221
9.363
31,538
+0.05(+0.53%)
Jan 25, 2019
9.356
9.363
9.143
9.314
45,253
-0.06(-0.61%)
Jan 24, 2019
9.250
9.370
9.158
9.370
40,051
+0.18(+2.01%)
Jan 23, 2019
9.115
9.186
9.081
9.186
20,027
+0.12(+1.29%)
Jan 22, 2019
9.041
9.069
8.956
9.069
49,353
+0.02(+0.23%)
Jan 18, 2019
8.893
9.055
8.893
9.048
46,653
+0.16(+1.76%)
Jan 17, 2019
8.780
8.914
8.766
8.891
19,289
+0.10(+1.11%)
Jan 16, 2019
8.808
8.858
8.759
8.794
40,500
+0.01(+0.08%)
Jan 15, 2019
8.808
8.808
8.766
8.787
12,656
-0.02(-0.24%)
Jan 14, 2019
8.759
8.808
8.744
8.808
47,754
+0.04(+0.40%)
Jan 11, 2019
8.794
8.794
8.737
8.773
24,815
+0.01(+0.16%)
Jan 10, 2019
8.674
8.808
8.618
8.759
84,981
+0.11(+1.23%)
Jan 09, 2019
8.667
8.667
8.632
8.652
20,163
-0.01(-0.17%)
Jan 08, 2019
8.801
8.893
8.639
8.667
44,435
-0.07(-0.81%)
Jan 07, 2019
8.462
8.737
8.462
8.737
62,847
+0.33(+3.94%)
Jan 04, 2019
8.350
8.427
8.321
8.406
69,909
+0.07(+0.85%)
Jan 03, 2019
8.328
8.378
8.258
8.335
56,140
-0.01(-0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.